Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1987-03-31 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2019
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2019-12-31 | $5.05 | $10.15 | 2,900 | — | — |
| 2019-12-30 | $5.03 | $10.11 | 9,400 | — | — |
| 2019-12-27 | $5.05 | $10.15 | 5,200 | — | — |
| 2019-12-26 | $5.08 | $10.21 | 1,700 | — | — |
| 2019-12-24 | $5.04 | $10.13 | 1,500 | — | — |
| 2019-12-23 | $5.24 | $10.53 | 4,100 | — | — |
| 2019-12-20 | $5.00 | $10.05 | 12,200 | — | — |
| 2019-12-19 | $5.04 | $10.13 | 1,000 | — | — |
| 2019-12-18 | $5.23 | $10.51 | 700 | — | — |
| 2019-12-17 | $5.10 | $10.25 | 2,700 | — | — |
| 2019-12-16 | $5.34 | $10.74 | 1,500 | — | — |
| 2019-12-13 | $5.20 | $10.45 | 600 | — | — |
| 2019-12-12 | $5.20 | $10.45 | 2,600 | — | — |
| 2019-12-11 | $5.23 | $10.51 | 2,600 | — | — |
| 2019-12-10 | $5.22 | $10.49 | 2,000 | — | — |
| 2019-12-09 | $5.12 | $10.29 | 2,200 | — | — |
| 2019-12-06 | $5.25 | $10.55 | 1,900 | — | — |
| 2019-12-05 | $5.24 | $10.53 | 2,300 | — | — |
| 2019-12-04 | $5.39 | $10.84 | 1,700 | — | — |
| 2019-12-03 | $5.27 | $10.59 | 5,500 | — | — |
| 2019-12-02 | $5.39 | $10.84 | 7,000 | — | — |
| 2019-11-29 | $5.43 | $10.92 | 57,800 | — | — |
| 2019-11-27 | $4.98 | $10.01 | 1,000 | — | — |
| 2019-11-26 | $4.96 | $9.97 | 2,500 | — | — |
| 2019-11-25 | $4.93 | $9.91 | 6,000 | — | — |
| 2019-11-22 | $5.03 | $10.11 | 4,100 | — | — |
| 2019-11-21 | $4.93 | $9.91 | 4,200 | — | — |
| 2019-11-20 | $4.91 | $9.87 | 2,900 | — | — |
| 2019-11-19 | $4.92 | $9.89 | 1,900 | — | — |
| 2019-11-18 | $4.93 | $9.91 | 3,600 | — | — |
| 2019-11-15 | $4.91 | $9.87 | 2,500 | — | — |
| 2019-11-14 | $4.90 | $9.85 | 2,800 | — | — |
| 2019-11-13 | $5.05 | $10.15 | 3,500 | — | — |
| 2019-11-12 | $5.05 | $10.15 | 1,900 | — | — |
| 2019-11-11 | $4.94 | $9.93 | 1,600 | — | — |
| 2019-11-08 | $4.92 | $9.89 | 600 | — | — |
| 2019-11-07 | $4.92 | $9.89 | 10,000 | — | — |
| 2019-11-06 | $4.91 | $9.87 | 4,100 | — | — |
| 2019-11-05 | $4.92 | $9.89 | 2,000 | — | — |
| 2019-11-04 | $4.93 | $9.91 | 8,800 | — | — |
| 2019-11-01 | $5.18 | $10.41 | 5,700 | — | — |
| 2019-10-31 | $5.23 | $10.51 | 4,200 | — | — |
| 2019-10-30 | $4.97 | $9.99 | 1,000 | — | — |
| 2019-10-29 | $4.98 | $10.01 | 500 | — | — |
| 2019-10-28 | $5.00 | $10.05 | 2,300 | — | — |
| 2019-10-25 | $4.91 | $9.87 | 400 | — | — |
| 2019-10-24 | $4.98 | $10.01 | 2,500 | — | — |
| 2019-10-23 | $4.95 | $9.95 | 500 | — | — |
| 2019-10-22 | $4.90 | $9.85 | 0 | — | — |
| 2019-10-21 | $4.90 | $9.85 | 1,500 | — | — |
| 2019-10-18 | $4.90 | $9.85 | 400 | — | — |
| 2019-10-17 | $4.83 | $9.71 | 1,000 | — | — |
| 2019-10-16 | $4.81 | $9.67 | 4,000 | — | — |
| 2019-10-15 | $4.96 | $9.97 | 1,000 | — | — |
| 2019-10-14 | $4.79 | $9.63 | 3,400 | — | — |
| 2019-10-11 | $4.95 | $9.95 | 100 | — | — |
| 2019-10-10 | $4.85 | $9.75 | 100 | — | — |
| 2019-10-09 | $4.85 | $9.75 | 900 | — | — |
| 2019-10-08 | $4.95 | $9.95 | 100 | — | — |
| 2019-10-07 | $4.95 | $9.95 | 100 | — | — |
| 2019-10-04 | $4.95 | $9.95 | 200 | — | — |
| 2019-10-03 | $4.94 | $9.93 | 0 | — | — |
| 2019-10-02 | $4.94 | $9.93 | 100 | — | — |
| 2019-10-01 | $4.94 | $9.93 | 200 | — | — |
| 2019-09-30 | $4.84 | $9.73 | 1,000 | — | — |
| 2019-09-27 | $4.82 | $9.69 | 200 | — | — |
| 2019-09-26 | $4.93 | $9.91 | 100 | — | — |
| 2019-09-25 | $4.90 | $9.85 | 0 | — | — |
| 2019-09-24 | $4.90 | $9.85 | 200 | — | — |
| 2019-09-23 | $4.88 | $9.81 | 700 | — | — |
| 2019-09-20 | $4.95 | $9.95 | 1,600 | — | — |
| 2019-09-19 | $4.86 | $9.77 | 1,100 | — | — |
| 2019-09-18 | $4.92 | $9.89 | 1,500 | — | — |
| 2019-09-17 | $4.90 | $9.85 | 0 | — | — |
| 2019-09-16 | $4.90 | $9.85 | 100 | — | — |
| 2019-09-13 | $4.90 | $9.85 | 1,300 | — | — |
| 2019-09-12 | $4.92 | $9.89 | 400 | — | — |
| 2019-09-11 | $4.87 | $9.79 | 3,500 | — | — |
| 2019-09-10 | $4.89 | $9.83 | 0 | — | — |
| 2019-09-09 | $4.89 | $9.83 | 5,500 | — | — |
| 2019-09-06 | $5.00 | $10.05 | 4,700 | — | — |
| 2019-09-05 | $4.94 | $9.93 | 1,400 | — | — |
| 2019-09-04 | $4.98 | $10.01 | 0 | — | — |
| 2019-09-03 | $4.98 | $10.01 | 0 | — | — |
| 2019-08-30 | $4.98 | $10.01 | 10,700 | — | — |
| 2019-08-29 | $5.04 | $10.13 | 2,100 | — | — |
| 2019-08-28 | $4.94 | $9.93 | 5,800 | — | — |
| 2019-08-27 | $5.09 | $10.23 | 500 | — | — |
| 2019-08-26 | $5.08 | $10.21 | 3,600 | — | — |
| 2019-08-23 | $5.21 | $10.47 | 0 | — | — |
| 2019-08-22 | $5.21 | $10.47 | 300 | — | — |
| 2019-08-21 | $5.15 | $10.35 | 0 | — | — |
| 2019-08-20 | $5.15 | $10.35 | 0 | — | — |
| 2019-08-19 | $5.15 | $10.35 | 1,700 | — | — |
| 2019-08-16 | $5.31 | $10.68 | 200 | — | — |
| 2019-08-15 | $5.02 | $10.09 | 200 | — | — |
| 2019-08-14 | $5.30 | $10.65 | 3,500 | — | — |
| 2019-08-13 | $5.52 | $11.10 | 100 | — | — |
| 2019-08-12 | $5.52 | $11.10 | 100 | — | — |
| 2019-08-09 | $5.52 | $11.10 | 400 | — | — |
| 2019-08-08 | $5.34 | $10.74 | 500 | — | — |
| 2019-08-07 | $5.35 | $10.76 | 300 | — | — |
| 2019-08-06 | $5.35 | $10.76 | 300 | — | — |
| 2019-08-05 | $5.35 | $10.76 | 100 | — | — |
| 2019-08-02 | $5.35 | $10.76 | 100 | — | — |
| 2019-08-01 | $5.35 | $10.76 | 300 | — | — |
| 2019-07-31 | $5.49 | $11.04 | 2,900 | — | — |
| 2019-07-30 | $5.51 | $11.08 | 1,000 | — | — |
| 2019-07-29 | $5.51 | $11.08 | 1,700 | — | — |
| 2019-07-26 | $5.69 | $11.44 | 200 | — | — |
| 2019-07-25 | $5.65 | $11.36 | 300 | — | — |
| 2019-07-24 | $5.69 | $11.44 | 200 | — | — |
| 2019-07-23 | $5.65 | $11.36 | 800 | — | — |
| 2019-07-22 | $5.65 | $11.36 | 300 | — | — |
| 2019-07-19 | $5.69 | $11.44 | 0 | — | — |
| 2019-07-18 | $5.69 | $11.44 | 300 | — | — |
| 2019-07-17 | $5.99 | $12.04 | 0 | — | — |
| 2019-07-16 | $5.99 | $12.04 | 800 | — | — |
| 2019-07-15 | $5.65 | $11.36 | 0 | — | — |
| 2019-07-12 | $5.65 | $11.36 | 1,300 | — | — |
| 2019-07-11 | $5.79 | $11.64 | 400 | — | — |
| 2019-07-10 | $5.83 | $11.72 | 300 | — | — |
| 2019-07-09 | $5.87 | $11.80 | 400 | — | — |
| 2019-07-08 | $5.69 | $11.44 | 100 | — | — |
| 2019-07-05 | $5.69 | $11.44 | 800 | — | — |
| 2019-07-03 | $5.70 | $11.46 | 0 | — | — |
| 2019-07-02 | $5.70 | $11.46 | 0 | — | — |
| 2019-07-01 | $5.70 | $11.46 | 200 | — | — |
| 2019-06-28 | $5.71 | $11.48 | 100 | — | — |
| 2019-06-27 | $5.71 | $11.48 | 0 | — | — |
| 2019-06-26 | $5.71 | $11.48 | 15,700 | — | — |
| 2019-06-25 | $5.73 | $11.52 | 600 | — | — |
| 2019-06-24 | $5.74 | $11.54 | 0 | — | — |
| 2019-06-21 | $5.74 | $11.54 | 100 | — | — |
| 2019-06-20 | $5.74 | $11.54 | 1,000 | — | — |
| 2019-06-19 | $5.79 | $11.64 | 1,700 | — | — |
| 2019-06-18 | $5.80 | $11.66 | 100 | — | — |
| 2019-06-17 | $5.80 | $11.66 | 700 | — | — |
| 2019-06-14 | $5.92 | $11.90 | 4,000 | — | — |
| 2019-06-13 | $5.99 | $12.04 | 500 | — | — |
| 2019-06-12 | $5.98 | $12.02 | 800 | — | — |
| 2019-06-11 | $5.85 | $11.76 | 1,900 | — | — |
| 2019-06-10 | $5.95 | $11.96 | 0 | — | — |
| 2019-06-07 | $5.95 | $11.96 | 1,600 | — | — |
| 2019-06-06 | $5.79 | $11.64 | 0 | — | — |
| 2019-06-05 | $5.79 | $11.64 | 400 | — | — |
| 2019-06-04 | $5.79 | $11.64 | 1,600 | — | — |
| 2019-06-03 | $5.77 | $11.60 | 4,100 | — | — |
| 2019-05-31 | $5.95 | $11.96 | 2,700 | — | — |
| 2019-05-30 | $5.98 | $12.02 | 600 | — | — |
| 2019-05-29 | $5.98 | $12.02 | 400 | — | — |
| 2019-05-28 | $5.95 | $11.96 | 0 | — | — |
| 2019-05-24 | $5.95 | $11.96 | 1,100 | — | — |
| 2019-05-23 | $5.98 | $12.02 | 200 | — | — |
| 2019-05-22 | $5.98 | $12.02 | 2,100 | — | — |
| 2019-05-21 | $6.01 | $12.08 | 7,800 | — | — |
| 2019-05-20 | $6.08 | $12.22 | 200 | — | — |
| 2019-05-17 | $6.48 | $13.03 | 200 | — | — |
| 2019-05-16 | $6.13 | $12.32 | 700 | — | — |
| 2019-05-15 | $6.08 | $12.22 | 1,100 | — | — |
| 2019-05-14 | $6.49 | $13.05 | 100 | — | — |
| 2019-05-13 | $6.10 | $12.26 | 200 | — | — |
| 2019-05-10 | $6.25 | $12.56 | 700 | — | — |
| 2019-05-09 | $6.52 | $13.11 | 0 | — | — |
| 2019-05-08 | $6.52 | $13.11 | 0 | — | — |
| 2019-05-07 | $6.52 | $13.11 | 200 | — | — |
| 2019-05-06 | $6.40 | $12.87 | 400 | — | — |
| 2019-05-03 | $6.39 | $12.85 | 100 | — | — |
| 2019-05-02 | $6.39 | $12.85 | 200 | — | — |
| 2019-05-01 | $6.73 | $13.53 | 200 | — | — |
| 2019-04-30 | $6.28 | $12.63 | 1,200 | — | — |
| 2019-04-29 | $6.45 | $12.97 | 1,600 | — | — |
| 2019-04-26 | $6.40 | $12.87 | 600 | — | — |
| 2019-04-25 | $6.24 | $12.54 | 1,500 | — | — |
| 2019-04-24 | $6.40 | $12.87 | 700 | — | — |
| 2019-04-23 | $6.47 | $13.01 | 10,600 | — | — |
| 2019-04-22 | $6.66 | $13.39 | 4,300 | — | — |
| 2019-04-18 | $6.72 | $13.51 | 100 | — | — |
| 2019-04-17 | $6.72 | $13.51 | 100 | — | — |
| 2019-04-16 | $6.72 | $13.51 | 200 | — | — |
| 2019-04-15 | $6.64 | $13.35 | 24,200 | — | — |
| 2019-04-12 | $6.42 | $12.91 | 0 | — | — |
| 2019-04-11 | $6.42 | $12.91 | 100 | — | — |
| 2019-04-10 | $6.40 | $12.87 | 100 | — | — |
| 2019-04-09 | $6.40 | $12.87 | 200 | — | — |
| 2019-04-08 | $6.41 | $12.89 | 1,200 | — | — |
| 2019-04-05 | $6.48 | $13.03 | 2,600 | — | — |
| 2019-04-04 | $6.40 | $12.87 | 5,800 | — | — |
| 2019-04-03 | $6.45 | $12.97 | 100 | — | — |
| 2019-04-02 | $6.45 | $12.97 | 100 | — | — |
| 2019-04-01 | $6.45 | $12.97 | 1,800 | — | — |
| 2019-03-29 | $6.08 | $12.22 | 900 | — | — |
| 2019-03-28 | $6.20 | $12.46 | 5,100 | — | — |
| 2019-03-27 | $6.60 | $13.27 | 100 | — | — |
| 2019-03-26 | $6.60 | $13.27 | 100 | — | — |
| 2019-03-25 | $6.36 | $12.79 | 300 | — | — |
| 2019-03-22 | $6.43 | $12.93 | 0 | — | — |
| 2019-03-21 | $6.43 | $12.93 | 700 | — | — |
| 2019-03-20 | $6.20 | $12.46 | 0 | — | — |
| 2019-03-19 | $6.20 | $12.46 | 2,900 | — | — |
| 2019-03-18 | $6.20 | $12.46 | 1,100 | — | — |
| 2019-03-15 | $6.30 | $12.67 | 3,600 | — | — |
| 2019-03-14 | $6.27 | $12.61 | 0 | — | — |
| 2019-03-13 | $6.27 | $12.61 | 900 | — | — |
| 2019-03-12 | $6.43 | $12.93 | 1,400 | — | — |
| 2019-03-11 | $6.46 | $12.99 | 2,700 | — | — |
| 2019-03-08 | $6.65 | $13.37 | 500 | — | — |
| 2019-03-07 | $6.52 | $13.11 | 2,300 | — | — |
| 2019-03-06 | $6.42 | $12.91 | 1,500 | — | — |
| 2019-03-05 | $6.55 | $13.17 | 4,100 | — | — |
| 2019-03-04 | $6.66 | $13.39 | 2,400 | — | — |
| 2019-03-01 | $6.63 | $13.33 | 700 | — | — |
| 2019-02-28 | $6.37 | $12.81 | 2,100 | — | — |
| 2019-02-27 | $6.85 | $13.77 | 2,000 | — | — |
| 2019-02-26 | $6.73 | $13.53 | 400 | — | — |
| 2019-02-25 | $6.67 | $13.41 | 3,200 | — | — |
| 2019-02-22 | $6.43 | $12.93 | 900 | — | — |
| 2019-02-21 | $6.82 | $13.71 | 100 | — | — |
| 2019-02-20 | $6.82 | $13.71 | 0 | — | — |
| 2019-02-19 | $6.82 | $13.71 | 5,200 | — | — |
| 2019-02-15 | $6.60 | $13.27 | 100 | — | — |
| 2019-02-14 | $6.60 | $13.27 | 0 | — | — |
| 2019-02-13 | $6.60 | $13.27 | 400 | — | — |
| 2019-02-12 | $6.39 | $12.85 | 0 | — | — |
| 2019-02-11 | $6.39 | $12.85 | 800 | — | — |
| 2019-02-08 | $6.60 | $13.27 | 1,100 | — | — |
| 2019-02-07 | $6.65 | $13.37 | 0 | — | — |
| 2019-02-06 | $6.65 | $13.37 | 2,900 | — | — |
| 2019-02-05 | $6.90 | $13.87 | 0 | — | — |
| 2019-02-04 | $6.90 | $13.87 | 4,900 | — | — |
| 2019-02-01 | $6.65 | $13.37 | 200 | — | — |
| 2019-01-31 | $6.84 | $13.75 | 4,700 | — | — |
| 2019-01-30 | $6.75 | $13.57 | 0 | — | — |
| 2019-01-29 | $6.75 | $13.57 | 0 | — | — |
| 2019-01-28 | $6.75 | $13.57 | 0 | — | — |
| 2019-01-25 | $6.75 | $13.57 | 2,900 | — | — |
| 2019-01-24 | $6.98 | $14.03 | 30,800 | — | — |
| 2019-01-23 | $6.76 | $13.59 | 11,900 | — | — |
| 2019-01-22 | $6.51 | $13.09 | 900 | — | — |
| 2019-01-18 | $6.61 | $13.29 | 600 | — | — |
| 2019-01-17 | $6.63 | $13.33 | 0 | — | — |
| 2019-01-16 | $6.63 | $13.33 | 0 | — | — |
| 2019-01-15 | $6.63 | $13.33 | 5,100 | — | — |
| 2019-01-14 | $6.50 | $13.07 | 300 | — | — |
| 2019-01-11 | $6.31 | $12.69 | 0 | — | — |
| 2019-01-10 | $6.31 | $12.69 | 2,100 | — | — |
| 2019-01-09 | $6.25 | $12.56 | 0 | — | — |
| 2019-01-08 | $6.25 | $12.56 | 100 | — | — |
| 2019-01-07 | $6.25 | $12.56 | 200 | — | — |
| 2019-01-04 | $6.10 | $12.26 | 100 | — | — |
| 2019-01-03 | $6.66 | $13.39 | 1,100 | — | — |
| 2019-01-02 | $6.15 | $12.36 | 0 | — | — |